Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.680
-0.080 (-2.13%)
May 29, 2026, 5:00 PM NZST
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -2.13% | 14,339 |
| May 28, 2026 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | 3.58% | 68,012 |
| May 27, 2026 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 0.28% | 10,302 |
| May 26, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | 0.28% | 15,441 |
| May 25, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.28% | 1,840,286 |
| May 22, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.37% | 14,528 |
| May 21, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.35% | 23,000 |
| May 20, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 3.06% | 14,502 |
| May 19, 2026 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | -1.10% | 42,065 |
| May 18, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.42% | 13,966 |
| May 15, 2026 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 58,737 |
| May 14, 2026 | 3.55 | 3.69 | 3.55 | 3.68 | 3.68 | 2.51% | 20,616 |
| May 13, 2026 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | 0.28% | 162,588 |
| May 12, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.10% | 171,291 |
| May 11, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -2.43% | 67,576 |
| May 8, 2026 | 3.67 | 3.71 | 3.65 | 3.71 | 3.71 | 0.82% | 122,195 |
| May 7, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 1.94% | 63,673 |
| May 6, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -2.70% | 34,472 |
| May 5, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.54% | 162,391 |
| May 4, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | -0.27% | 26,689 |
| May 1, 2026 | 3.71 | 3.71 | 3.67 | 3.70 | 3.70 | - | 84,051 |
| Apr 30, 2026 | 3.61 | 3.70 | 3.58 | 3.70 | 3.70 | 1.37% | 75,754 |
| Apr 29, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 1.39% | 5,269 |
| Apr 28, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 71,941 |
| Apr 24, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | - | 22,618 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.28% | 12,144 |
| Apr 22, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 3.46% | 16,853 |
| Apr 21, 2026 | 3.46 | 3.52 | 3.45 | 3.47 | 3.47 | -0.29% | 28,139 |
| Apr 20, 2026 | 3.53 | 3.56 | 3.48 | 3.48 | 3.48 | -0.85% | 20,702 |
| Apr 17, 2026 | 3.63 | 3.63 | 3.51 | 3.51 | 3.51 | -1.96% | 30,494 |
| Apr 16, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | 1.42% | 71,828 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.53 | 3.53 | 3.53 | -3.55% | 11,725 |
| Apr 14, 2026 | 3.51 | 3.66 | 3.51 | 3.66 | 3.66 | 3.68% | 178,691 |
| Apr 13, 2026 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | -1.94% | 19,903 |
| Apr 10, 2026 | 3.65 | 3.65 | 3.55 | 3.60 | 3.60 | -1.37% | 6,352 |
| Apr 9, 2026 | 3.60 | 3.65 | 3.55 | 3.65 | 3.65 | 1.67% | 42,978 |
| Apr 8, 2026 | 3.36 | 3.59 | 3.36 | 3.59 | 3.59 | 6.21% | 25,033 |
| Apr 7, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.03% | 74,077 |
| Apr 2, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 2.37% | 70,292 |
| Apr 1, 2026 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.90% | 19,104 |
| Mar 31, 2026 | 3.35 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 429,932 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -3.43% | 12,842 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.96% | 87,838 |
| Mar 26, 2026 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | 0.56% | 16,902 |
| Mar 25, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 22,202 |
| Mar 24, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 317,784 |
| Mar 23, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -2.22% | 22,499 |
| Mar 20, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 76,086 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -1.39% | 32,389 |
| Mar 18, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 3,712 |